시장 데이터를 불러오는 중
전체 종목
Vanguard Core Plus Bond ETF 과거 주가
Vanguard Core Plus Bond ETF · VPLS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Core Plus Bond ETF · VPLS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩99,190 | ₩99,337 | ₩99,103 | ₩99,337 | +0.15% | 75.1만 |
| 2026.10.08 | ₩98,881 | ₩99,277 | ₩98,808 | ₩99,260 | +0.38% | 27.6만 |
| 2026.10.07 | ₩98,613 | ₩99,062 | ₩98,586 | ₩98,970 | +0.36% | 45.3만 |
| 2026.10.06 | ₩98,895 | ₩99,103 | ₩98,848 | ₩99,016 | +0.12% | 28.6만 |
| 2026.10.05 | ₩98,667 | ₩98,828 | ₩98,586 | ₩98,747 | +0.08% | 34.8만 |
| 2026.10.02 | ₩99,270 | ₩99,331 | ₩98,787 | ₩98,922 | -0.35% | 58.3만 |
| 2026.10.01 | ₩98,653 | ₩99,230 | ₩98,513 | ₩99,011 | +0.36% | 168.6만 |
| 2026.09.30 | ₩99,485 | ₩99,485 | ₩99,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,270 |
| -0.22% |
| 27만 |
| 2026.09.29 | ₩99,485 | ₩99,485 | ₩99,124 | ₩99,418 | -0.07% | 43만 |
|---|
| 2026.09.28 | ₩99,525 | ₩99,619 | ₩99,284 | ₩99,433 | -0.09% | 37만 |
|---|
| 2026.09.25 | ₩99,780 | ₩100,042 | ₩99,588 | ₩99,995 | +0.22% | 24.1만 |
|---|
| 2026.09.24 | ₩100,290 | ₩100,377 | ₩99,840 | ₩99,840 | -0.45% | 29.3만 |
|---|
| 2026.09.23 | ₩101,014 | ₩101,014 | ₩100,129 | ₩100,343 | -0.66% | 37.6만 |
|---|
| 2026.09.22 | ₩101,255 | ₩101,255 | ₩101,027 | ₩101,095 | -0.16% | 22.8만 |
|---|
| 2026.09.21 | ₩101,068 | ₩101,148 | ₩101,034 | ₩101,095 | +0.03% | 15.6만 |
|---|
| 2026.09.18 | ₩101,108 | ₩101,108 | ₩100,853 | ₩100,907 | -0.20% | 16.5만 |
|---|
| 2026.09.17 | ₩101,081 | ₩101,229 | ₩101,034 | ₩101,229 | +0.15% | 17.1만 |
|---|
| 2026.09.16 | ₩100,880 | ₩101,195 | ₩100,759 | ₩100,806 | -0.07% | 32.1만 |
|---|
| 2026.09.15 | ₩100,799 | ₩100,799 | ₩100,679 | ₩100,773 | -0.03% | 61.3만 |
|---|
| 2026.09.14 | ₩100,799 | ₩101,088 | ₩100,685 | ₩100,840 | +0.04% | 48.4만 |
|---|
| 2026.09.11 | ₩101,068 | ₩101,195 | ₩100,867 | ₩100,920 | -0.15% | 24.2만 |
|---|
| 2026.09.10 | ₩101,323 | ₩101,336 | ₩101,014 | ₩101,054 | -0.26% | 30만 |
|---|
| 2026.09.09 | ₩101,899 | ₩101,921 | ₩101,624 | ₩101,725 | -0.17% | 22.9만 |
|---|
| 2026.09.08 | ₩101,966 | ₩102,007 | ₩101,799 | ₩101,866 | -0.10% | 15.7만 |
|---|
| 2026.09.04 | ₩101,940 | ₩102,107 | ₩101,940 | ₩101,987 | +0.05% | 20.3만 |
|---|
| 2026.09.03 | ₩102,101 | ₩102,121 | ₩102,020 | ₩102,027 | -0.07% | 21.8만 |
|---|
| 2026.09.02 | ₩101,832 | ₩101,859 | ₩101,732 | ₩101,859 | +0.03% | 22만 |
|---|
| 2026.09.01 | ₩101,899 | ₩102,067 | ₩101,726 | ₩101,758 | -0.14% | 26.1만 |
|---|
| 2026.08.31 | ₩102,449 | ₩102,476 | ₩102,361 | ₩102,469 | +0.02% | 16.1만 |
|---|
| 2026.08.28 | ₩102,838 | ₩102,959 | ₩102,587 | ₩102,605 | -0.23% | 9.6만 |
|---|
| 2026.08.27 | ₩102,892 | ₩102,995 | ₩102,825 | ₩102,912 | +0.02% | 24.2만 |
|---|
| 2026.08.26 | ₩102,972 | ₩102,972 | ₩102,818 | ₩102,897 | -0.07% | 14.1만 |
|---|
| 2026.08.25 | ₩102,798 | ₩103,053 | ₩102,798 | ₩103,046 | +0.24% | 43.9만 |
|---|
| 2026.08.24 | ₩102,503 | ₩102,637 | ₩102,503 | ₩102,617 | +0.11% | 21.3만 |
|---|
| 2026.08.21 | ₩102,490 | ₩102,524 | ₩102,355 | ₩102,416 | -0.07% | 16.7만 |
|---|
| 2026.08.20 | ₩102,570 | ₩102,597 | ₩102,463 | ₩102,536 | -0.03% | 37.4만 |
|---|
| 2026.08.19 | ₩102,785 | ₩102,785 | ₩102,577 | ₩102,771 | -0.01% | 14.8만 |
|---|
| 2026.08.18 | ₩102,235 | ₩102,382 | ₩102,216 | ₩102,335 | +0.10% | 22.7만 |
|---|
| 2026.08.17 | ₩102,463 | ₩102,463 | ₩102,261 | ₩102,302 | -0.16% | 14.7만 |
|---|
| 2026.08.14 | ₩102,785 | ₩102,785 | ₩102,449 | ₩102,503 | -0.27% | 22.2만 |
|---|
| 2026.08.13 | ₩102,744 | ₩102,919 | ₩102,650 | ₩102,695 | -0.05% | 23만 |
|---|
| 2026.08.12 | ₩102,637 | ₩102,637 | ₩102,416 | ₩102,444 | -0.19% | 14.8만 |
|---|
| 2026.08.11 | ₩102,476 | ₩102,510 | ₩102,355 | ₩102,362 | -0.11% | 26.4만 |
|---|
| 2026.08.10 | ₩102,463 | ₩102,503 | ₩102,288 | ₩102,295 | -0.16% | 25.8만 |
|---|
| 2026.08.07 | ₩102,691 | ₩102,691 | ₩102,490 | ₩102,593 | -0.10% | 20.1만 |
|---|
| 2026.08.06 | ₩102,624 | ₩102,637 | ₩102,416 | ₩102,471 | -0.15% | 14.6만 |
|---|
| 2026.08.05 | ₩102,744 | ₩102,744 | ₩102,597 | ₩102,711 | -0.03% | 13.4만 |
|---|
| 2026.08.04 | ₩102,503 | ₩102,660 | ₩102,503 | ₩102,640 | +0.13% | 21.8만 |
|---|
| 2026.08.03 | ₩102,208 | ₩102,259 | ₩102,154 | ₩102,248 | +0.04% | 74.3만 |
|---|
| 2026.07.31 | ₩102,543 | ₩102,543 | ₩102,329 | ₩102,422 | -0.12% | 47.4만 |
|---|
| 2026.07.30 | ₩102,543 | ₩102,657 | ₩102,523 | ₩102,604 | +0.06% | 25.3만 |
|---|
| 2026.07.29 | ₩102,825 | ₩102,872 | ₩102,536 | ₩102,544 | -0.27% | 20.3만 |
|---|
| 2026.07.28 | ₩102,758 | ₩102,946 | ₩102,731 | ₩102,885 | +0.12% | 19.8만 |
|---|
| 2026.07.27 | ₩102,637 | ₩102,701 | ₩102,563 | ₩102,648 | +0.01% | 25.8만 |
|---|
| 2026.07.24 | ₩102,355 | ₩102,583 | ₩102,355 | ₩102,456 | +0.10% | 19.5만 |
|---|
| 2026.07.23 | ₩102,490 | ₩102,490 | ₩102,319 | ₩102,355 | -0.13% | 28.7만 |
|---|
| 2026.07.22 | ₩102,811 | ₩102,818 | ₩102,650 | ₩102,664 | -0.14% | 21.5만 |
|---|
| 2026.07.21 | ₩102,919 | ₩102,919 | ₩102,758 | ₩102,818 | -0.10% | 15.6만 |
|---|
| 2026.07.20 | ₩103,200 | ₩103,200 | ₩102,952 | ₩103,019 | -0.18% | 16.6만 |
|---|
| 2026.07.17 | ₩103,321 | ₩103,388 | ₩103,200 | ₩103,231 | -0.09% | 8.3만 |
|---|
| 2026.07.16 | ₩103,120 | ₩103,200 | ₩103,080 | ₩103,194 | +0.07% | 11.3만 |
|---|
| 2026.07.15 | ₩103,039 | ₩103,294 | ₩103,039 | ₩103,234 | +0.19% | 11.6만 |
|---|
| 2026.07.14 | ₩102,919 | ₩103,100 | ₩102,895 | ₩102,997 | +0.08% | 14.9만 |
|---|
| 2026.07.13 | ₩102,999 | ₩103,026 | ₩102,778 | ₩102,785 | -0.21% | 31.3만 |
|---|
| 2026.07.10 | ₩103,281 | ₩103,281 | ₩103,093 | ₩103,167 | -0.11% | 31만 |
|---|
| 2026.07.09 | ₩103,120 | ₩103,348 | ₩103,120 | ₩103,231 | +0.11% | 16.7만 |
|---|
| 2026.07.08 | ₩103,066 | ₩103,120 | ₩102,881 | ₩103,066 | 0.00% | 23.9만 |
|---|
| 2026.07.07 | ₩103,509 | ₩103,509 | ₩103,214 | ₩103,257 | -0.24% | 11.7만 |
|---|
| 2026.07.06 | ₩103,616 | ₩103,656 | ₩103,502 | ₩103,656 | +0.04% | 18만 |
|---|
| 2026.07.02 | ₩103,549 | ₩103,603 | ₩103,395 | ₩103,556 | +0.01% | 32.8만 |
|---|
| 2026.07.01 | ₩103,495 | ₩103,628 | ₩103,442 | ₩103,509 | +0.01% | 16.8만 |
|---|
| 2026.06.30 | ₩104,341 | ₩104,341 | ₩104,045 | ₩104,053 | -0.28% | 26.4만 |
|---|
| 2026.06.29 | ₩104,434 | ₩104,455 | ₩104,334 | ₩104,448 | +0.01% | 22.1만 |
|---|
| 2026.06.26 | ₩104,153 | ₩104,401 | ₩104,153 | ₩104,334 | +0.17% | 58.6만 |
|---|
| 2026.06.25 | ₩104,408 | ₩104,434 | ₩104,253 | ₩104,269 | -0.13% | 13.9만 |
|---|
| 2026.06.24 | ₩104,112 | ₩104,273 | ₩104,086 | ₩104,243 | +0.12% | 14.4만 |
|---|
| 2026.06.23 | ₩103,817 | ₩103,905 | ₩103,722 | ₩103,809 | -0.01% | 15.3만 |
|---|
| 2026.06.22 | ₩103,791 | ₩103,791 | ₩103,656 | ₩103,703 | -0.08% | 9.8만 |
|---|
| 2026.06.18 | ₩104,032 | ₩104,119 | ₩103,898 | ₩103,911 | -0.12% | 8.3만 |
|---|
| 2026.06.17 | ₩104,072 | ₩104,133 | ₩103,724 | ₩103,744 | -0.32% | 13만 |
|---|
| 2026.06.16 | ₩103,992 | ₩104,112 | ₩103,964 | ₩104,048 | +0.05% | 8.3만 |
|---|
| 2026.06.15 | ₩103,965 | ₩104,180 | ₩103,884 | ₩103,901 | -0.06% | 11.2만 |
|---|
| 2026.06.12 | ₩103,764 | ₩103,858 | ₩103,663 | ₩103,812 | +0.05% | 16.3만 |
|---|
| 2026.06.11 | ₩103,388 | ₩103,851 | ₩103,348 | ₩103,800 | +0.40% | 11.7만 |
|---|
| 2026.06.10 | ₩103,415 | ₩103,489 | ₩103,214 | ₩103,301 | -0.11% | 11.9만 |
|---|
| 2026.06.09 | ₩103,321 | ₩103,402 | ₩103,214 | ₩103,381 | +0.06% | 10.2만 |
|---|
| 2026.06.08 | ₩103,348 | ₩103,361 | ₩103,127 | ₩103,127 | -0.21% | 9.5만 |
|---|
| 2026.06.05 | ₩103,375 | ₩103,408 | ₩103,187 | ₩103,210 | -0.16% | 23.7만 |
|---|
| 2026.06.04 | ₩103,697 | ₩103,730 | ₩103,616 | ₩103,650 | -0.05% | 8.8만 |
|---|
| 2026.06.03 | ₩103,576 | ₩103,603 | ₩103,455 | ₩103,545 | -0.03% | 14만 |
|---|
| 2026.06.02 | ₩103,737 | ₩103,787 | ₩103,670 | ₩103,764 | +0.03% | 12.5만 |
|---|
| 2026.06.01 | ₩103,536 | ₩103,697 | ₩103,422 | ₩103,650 | +0.11% | 35.6만 |
|---|
| 2026.05.29 | ₩104,153 | ₩104,273 | ₩104,099 | ₩104,153 | 0.00% | 13.6만 |
|---|
| 2026.05.28 | ₩103,871 | ₩104,099 | ₩103,804 | ₩104,039 | +0.16% | 12.4만 |
|---|
| 2026.05.27 | ₩103,871 | ₩103,931 | ₩103,817 | ₩103,844 | -0.03% | 14.1만 |
|---|
| 2026.05.26 | ₩103,764 | ₩103,791 | ₩103,469 | ₩103,768 | +0.00% | 18.3만 |
|---|
| 2026.05.22 | ₩103,522 | ₩103,522 | ₩103,241 | ₩103,451 | -0.07% | 13.1만 |
|---|
| 2026.05.21 | ₩103,013 | ₩103,335 | ₩102,905 | ₩103,321 | +0.30% | 18.2만 |
|---|
| 2026.05.20 | ₩102,677 | ₩103,308 | ₩102,671 | ₩103,238 | +0.55% | 23.6만 |
|---|
| 2026.05.19 | ₩102,718 | ₩102,785 | ₩102,516 | ₩102,656 | -0.06% | 20만 |
|---|
| 2026.05.18 | ₩103,147 | ₩103,174 | ₩102,852 | ₩102,990 | -0.15% | 11.8만 |
|---|
| 2026.05.15 | ₩103,308 | ₩103,308 | ₩102,972 | ₩103,054 | -0.25% | 29.6만 |
|---|
| 2026.05.14 | ₩103,884 | ₩103,952 | ₩103,710 | ₩103,717 | -0.16% | 15.8만 |
|---|
| 2026.05.13 | ₩103,656 | ₩103,777 | ₩103,563 | ₩103,750 | +0.09% | 13.7만 |
|---|
| 2026.05.12 | ₩103,804 | ₩103,804 | ₩103,697 | ₩103,736 | -0.07% | 14.9만 |
|---|
| 2026.05.11 | ₩104,166 | ₩104,176 | ₩104,019 | ₩104,025 | -0.14% | 14.5만 |
|---|
| 2026.05.08 | ₩104,193 | ₩104,247 | ₩104,133 | ₩104,212 | +0.02% | 11.6만 |
|---|
| 2026.05.07 | ₩104,381 | ₩104,394 | ₩103,978 | ₩103,998 | -0.37% | 13.7만 |
|---|
| 2026.05.06 | ₩104,072 | ₩104,267 | ₩104,059 | ₩104,226 | +0.15% | 15.9만 |
|---|
| 2026.05.05 | ₩103,683 | ₩103,831 | ₩103,643 | ₩103,724 | +0.04% | 20.4만 |
|---|
| 2026.05.04 | ₩103,764 | ₩103,764 | ₩103,388 | ₩103,577 | -0.18% | 15만 |
|---|
| 2026.05.01 | ₩103,804 | ₩104,066 | ₩103,750 | ₩103,894 | +0.09% | 13.8만 |
|---|
| 2026.04.30 | ₩104,099 | ₩104,180 | ₩104,019 | ₩104,028 | -0.07% | 7.7만 |
|---|
| 2026.04.29 | ₩104,180 | ₩104,190 | ₩103,858 | ₩103,961 | -0.21% | 48.3만 |
|---|
| 2026.04.28 | ₩104,300 | ₩104,354 | ₩104,209 | ₩104,341 | +0.04% | 11.6만 |
|---|
| 2026.04.27 | ₩104,542 | ₩104,582 | ₩104,379 | ₩104,441 | -0.10% | 9.1만 |
|---|
| 2026.04.24 | ₩104,354 | ₩104,636 | ₩104,260 | ₩104,602 | +0.24% | 11.7만 |
|---|
| 2026.04.23 | ₩104,528 | ₩104,662 | ₩104,233 | ₩104,426 | -0.10% | 15.7만 |
|---|
| 2026.04.22 | ₩104,622 | ₩104,723 | ₩104,555 | ₩104,575 | -0.04% | 9.6만 |
|---|
| 2026.04.21 | ₩104,703 | ₩104,743 | ₩104,488 | ₩104,515 | -0.18% | 21.1만 |
|---|
| 2026.04.20 | ₩104,850 | ₩104,890 | ₩104,689 | ₩104,823 | -0.03% | 10.7만 |
|---|
| 2026.04.17 | ₩104,756 | ₩104,951 | ₩104,756 | ₩104,845 | +0.08% | 14.2만 |
|---|
| 2026.04.16 | ₩104,716 | ₩104,716 | ₩104,367 | ₩104,468 | -0.24% | 15.4만 |
|---|
| 2026.04.15 | ₩104,636 | ₩104,636 | ₩104,508 | ₩104,615 | -0.02% | 7.7만 |
|---|
| 2026.04.14 | ₩104,488 | ₩104,743 | ₩104,434 | ₩104,715 | +0.22% | 25.2만 |
|---|
| 2026.04.13 | ₩104,126 | ₩104,428 | ₩104,112 | ₩104,428 | +0.29% | 21.7만 |
|---|
| 2026.04.10 | ₩104,314 | ₩104,327 | ₩104,126 | ₩104,185 | -0.12% | 9.7만 |
|---|
| 2026.04.09 | ₩104,247 | ₩104,481 | ₩104,092 | ₩104,280 | +0.03% | 10.9만 |
|---|
| 2026.04.08 | ₩104,461 | ₩104,475 | ₩104,146 | ₩104,233 | -0.22% | 10.1만 |
|---|
| 2026.04.07 | ₩103,710 | ₩103,952 | ₩103,482 | ₩103,884 | +0.17% | 7.8만 |
|---|
| 2026.04.06 | ₩103,791 | ₩103,884 | ₩103,710 | ₩103,778 | -0.01% | 12.7만 |
|---|
| 2026.04.02 | ₩103,536 | ₩103,931 | ₩103,536 | ₩103,860 | +0.31% | 10.3만 |
|---|
| 2026.04.01 | ₩103,683 | ₩103,838 | ₩103,636 | ₩103,677 | -0.01% | 9.9만 |
|---|
| 2026.03.31 | ₩103,898 | ₩104,166 | ₩103,792 | ₩104,071 | +0.17% | 13.4만 |
|---|
| 2026.03.30 | ₩103,643 | ₩103,777 | ₩103,549 | ₩103,622 | -0.02% | 11.8만 |
|---|
| 2026.03.27 | ₩102,959 | ₩103,288 | ₩102,946 | ₩103,111 | +0.15% | 13.2만 |
|---|
| 2026.03.26 | ₩103,603 | ₩103,703 | ₩103,207 | ₩103,212 | -0.38% | 15.1만 |
|---|
| 2026.03.25 | ₩103,871 | ₩103,952 | ₩103,744 | ₩103,812 | -0.06% | 11.1만 |
|---|
| 2026.03.24 | ₩103,428 | ₩103,666 | ₩103,321 | ₩103,481 | +0.05% | 19.3만 |
|---|
| 2026.03.23 | ₩103,469 | ₩103,925 | ₩103,415 | ₩103,736 | +0.26% | 19.3만 |
|---|
| 2026.03.20 | ₩103,844 | ₩103,844 | ₩103,285 | ₩103,301 | -0.52% | 11.8만 |
|---|
| 2026.03.19 | ₩103,804 | ₩104,287 | ₩103,791 | ₩104,206 | +0.39% | 13.9만 |
|---|
| 2026.03.18 | ₩104,381 | ₩104,434 | ₩104,066 | ₩104,079 | -0.29% | 10.4만 |
|---|
| 2026.03.17 | ₩104,434 | ₩104,542 | ₩104,434 | ₩104,501 | +0.06% | 7.5만 |
|---|
| 2026.03.16 | ₩104,139 | ₩104,300 | ₩104,119 | ₩104,233 | +0.09% | 18.6만 |
|---|
| 2026.03.13 | ₩104,180 | ₩104,247 | ₩103,831 | ₩103,891 | -0.28% | 15.4만 |
|---|
| 2026.03.12 | ₩104,300 | ₩104,354 | ₩103,911 | ₩104,012 | -0.28% | 15.7만 |
|---|
| 2026.03.11 | ₩104,756 | ₩104,797 | ₩104,461 | ₩104,504 | -0.24% | 12.5만 |
|---|
| 2026.03.10 | ₩105,145 | ₩105,226 | ₩104,931 | ₩104,967 | -0.17% | 23.4만 |
|---|
| 2026.03.09 | ₩104,676 | ₩105,266 | ₩104,656 | ₩105,216 | +0.52% | 25.3만 |
|---|
| 2026.03.06 | ₩104,810 | ₩105,118 | ₩104,703 | ₩104,870 | +0.06% | 10.8만 |
|---|
| 2026.03.05 | ₩105,092 | ₩105,179 | ₩105,025 | ₩105,125 | +0.03% | 15.9만 |
|---|
| 2026.03.04 | ₩105,507 | ₩105,507 | ₩105,367 | ₩105,427 | -0.08% | 16.8만 |
|---|
| 2026.03.03 | ₩105,105 | ₩105,507 | ₩105,092 | ₩105,414 | +0.29% | 13.4만 |
|---|
| 2026.03.02 | ₩105,749 | ₩105,749 | ₩105,474 | ₩105,601 | -0.14% | 21.6만 |
|---|
| 2026.02.27 | ₩106,285 | ₩106,420 | ₩106,272 | ₩106,347 | +0.06% | 12.8만 |
|---|
| 2026.02.26 | ₩106,098 | ₩106,232 | ₩106,098 | ₩106,200 | +0.10% | 22.2만 |
|---|
| 2026.02.25 | ₩106,044 | ₩106,165 | ₩105,963 | ₩106,104 | +0.06% | 67.7만 |
|---|
| 2026.02.24 | ₩106,232 | ₩106,232 | ₩106,064 | ₩106,104 | -0.12% | 12.4만 |
|---|
| 2026.02.23 | ₩106,017 | ₩106,197 | ₩105,977 | ₩106,128 | +0.11% | 14.2만 |
|---|
| 2026.02.20 | ₩105,950 | ₩105,963 | ₩105,816 | ₩105,957 | +0.01% | 9.9만 |
|---|
| 2026.02.19 | ₩105,816 | ₩105,947 | ₩105,801 | ₩105,903 | +0.08% | 9.3만 |
|---|
| 2026.02.18 | ₩105,910 | ₩105,984 | ₩105,843 | ₩105,890 | -0.02% | 7.6만 |
|---|
| 2026.02.17 | ₩106,017 | ₩106,037 | ₩105,950 | ₩105,997 | -0.02% | 14.5만 |
|---|
| 2026.02.13 | ₩105,883 | ₩106,037 | ₩105,883 | ₩105,990 | +0.10% | 12.5만 |
|---|
| 2026.02.12 | ₩105,414 | ₩105,749 | ₩105,414 | ₩105,715 | +0.29% | 11.9만 |
|---|
| 2026.02.11 | ₩105,293 | ₩105,440 | ₩105,253 | ₩105,281 | -0.01% | 10.9만 |
|---|
| 2026.02.10 | ₩105,333 | ₩105,494 | ₩105,333 | ₩105,420 | +0.08% | 14.5만 |
|---|
| 2026.02.09 | ₩105,025 | ₩105,186 | ₩105,011 | ₩105,172 | +0.14% | 9.7만 |
|---|
| 2026.02.06 | ₩105,105 | ₩105,105 | ₩104,959 | ₩105,073 | -0.03% | 14만 |
|---|
| 2026.02.05 | ₩104,917 | ₩105,074 | ₩104,823 | ₩105,072 | +0.15% | 14만 |
|---|
| 2026.02.04 | ₩104,716 | ₩104,780 | ₩104,669 | ₩104,723 | +0.01% | 18.2만 |
|---|
| 2026.02.03 | ₩104,676 | ₩104,770 | ₩104,642 | ₩104,756 | +0.08% | 23만 |
|---|
| 2026.02.02 | ₩104,890 | ₩104,890 | ₩104,656 | ₩104,676 | -0.20% | 15.7만 |
|---|
| 2026.01.30 | ₩105,199 | ₩105,266 | ₩105,159 | ₩105,230 | +0.03% | 13.9만 |
|---|
| 2026.01.29 | ₩105,092 | ₩105,306 | ₩105,065 | ₩105,232 | +0.13% | 19.1만 |
|---|
| 2026.01.28 | ₩105,172 | ₩105,184 | ₩105,045 | ₩105,148 | -0.02% | 17.2만 |
|---|
| 2026.01.27 | ₩105,253 | ₩105,346 | ₩105,152 | ₩105,177 | -0.07% | 10.6만 |
|---|
| 2026.01.26 | ₩105,266 | ₩105,293 | ₩105,212 | ₩105,273 | +0.01% | 12.3만 |
|---|
| 2026.01.23 | ₩105,078 | ₩105,143 | ₩104,951 | ₩105,139 | +0.06% | 9.9만 |
|---|
| 2026.01.22 | ₩104,917 | ₩105,063 | ₩104,850 | ₩105,004 | +0.08% | 16만 |
|---|
| 2026.01.21 | ₩104,783 | ₩104,964 | ₩104,689 | ₩104,964 | +0.17% | 10.1만 |
|---|
| 2026.01.20 | ₩104,756 | ₩104,763 | ₩104,595 | ₩104,602 | -0.15% | 17.7만 |
|---|
| 2026.01.16 | ₩105,239 | ₩105,239 | ₩104,984 | ₩105,038 | -0.19% | 12.3만 |
|---|
| 2026.01.15 | ₩105,373 | ₩105,380 | ₩105,206 | ₩105,212 | -0.15% | 6.8만 |
|---|
| 2026.01.14 | ₩105,212 | ₩105,359 | ₩105,186 | ₩105,326 | +0.11% | 16.3만 |
|---|
| 2026.01.13 | ₩105,239 | ₩105,239 | ₩105,038 | ₩105,139 | -0.10% | 10.4만 |
|---|
| 2026.01.12 | ₩105,051 | ₩105,165 | ₩104,890 | ₩105,073 | +0.02% | 17.3만 |
|---|
| 2026.01.09 | ₩105,065 | ₩105,157 | ₩104,850 | ₩105,100 | +0.03% | 21만 |
|---|
| 2026.01.08 | ₩104,890 | ₩104,937 | ₩104,783 | ₩104,870 | -0.02% | 19.1만 |
|---|
| 2026.01.07 | ₩105,118 | ₩105,118 | ₩104,953 | ₩105,045 | -0.07% | 29.3만 |
|---|
| 2026.01.06 | ₩104,864 | ₩104,924 | ₩104,756 | ₩104,924 | +0.06% | 12.5만 |
|---|
| 2026.01.05 | ₩104,770 | ₩104,971 | ₩104,770 | ₩104,953 | +0.18% | 22.4만 |
|---|
| 2026.01.02 | ₩104,850 | ₩104,877 | ₩104,703 | ₩104,763 | -0.08% | 14.7만 |
|---|
| 2025.12.31 | ₩104,917 | ₩104,984 | ₩104,770 | ₩104,776 | -0.13% | 8.5만 |
|---|
| 2025.12.30 | ₩104,984 | ₩105,025 | ₩104,897 | ₩104,991 | +0.01% | 8.8만 |
|---|
| 2025.12.29 | ₩105,025 | ₩105,077 | ₩104,944 | ₩105,072 | +0.04% | 11.3만 |
|---|
| 2025.12.26 | ₩105,011 | ₩105,025 | ₩104,810 | ₩104,897 | -0.11% | 5.5만 |
|---|
| 2025.12.24 | ₩104,797 | ₩104,937 | ₩104,756 | ₩104,937 | +0.13% | 7.2만 |
|---|
| 2025.12.23 | ₩104,582 | ₩104,709 | ₩104,495 | ₩104,656 | +0.07% | 16.9만 |
|---|
| 2025.12.22 | ₩104,864 | ₩104,864 | ₩104,629 | ₩104,683 | -0.17% | 15.4만 |
|---|
| 2025.12.19 | ₩104,770 | ₩104,833 | ₩104,689 | ₩104,711 | -0.06% | 8.3만 |
|---|
| 2025.12.18 | ₩104,877 | ₩104,917 | ₩104,746 | ₩104,830 | -0.04% | 6.2만 |
|---|
| 2025.12.17 | ₩105,293 | ₩105,346 | ₩105,215 | ₩105,259 | -0.03% | 9.8만 |
|---|
| 2025.12.16 | ₩105,092 | ₩105,326 | ₩105,073 | ₩105,305 | +0.20% | 9.9만 |
|---|
| 2025.12.15 | ₩105,159 | ₩105,246 | ₩105,058 | ₩105,085 | -0.07% | 10.1만 |
|---|
| 2025.12.12 | ₩105,038 | ₩105,058 | ₩104,917 | ₩104,978 | -0.06% | 13.8만 |
|---|
| 2025.12.11 | ₩105,481 | ₩105,481 | ₩105,232 | ₩105,259 | -0.21% | 13.3만 |
|---|
| 2025.12.10 | ₩104,971 | ₩105,302 | ₩104,924 | ₩105,282 | +0.30% | 11.1만 |
|---|
| 2025.12.09 | ₩105,239 | ₩105,239 | ₩104,964 | ₩104,979 | -0.25% | 12.1만 |
|---|
| 2025.12.08 | ₩105,279 | ₩105,279 | ₩104,944 | ₩105,072 | -0.20% | 13.1만 |
|---|
| 2025.12.05 | ₩105,414 | ₩105,414 | ₩105,141 | ₩105,192 | -0.21% | 12.6만 |
|---|
| 2025.12.04 | ₩105,454 | ₩105,454 | ₩105,293 | ₩105,356 | -0.09% | 12.5만 |
|---|
| 2025.12.03 | ₩105,507 | ₩105,575 | ₩105,379 | ₩105,514 | +0.01% | 13.9만 |
|---|
| 2025.12.02 | ₩105,266 | ₩105,367 | ₩105,186 | ₩105,340 | +0.07% | 11.5만 |
|---|
| 2025.12.01 | ₩105,226 | ₩105,253 | ₩105,139 | ₩105,206 | -0.02% | 14만 |
|---|
| 2025.11.28 | ₩106,178 | ₩106,178 | ₩105,930 | ₩105,998 | -0.17% | 6.3만 |
|---|
| 2025.11.26 | ₩106,004 | ₩106,145 | ₩105,836 | ₩106,132 | +0.12% | 15.9만 |
|---|
| 2025.11.25 | ₩105,870 | ₩106,098 | ₩105,849 | ₩105,997 | +0.12% | 10.5만 |
|---|
| 2025.11.24 | ₩105,735 | ₩105,800 | ₩105,601 | ₩105,769 | +0.03% | 9.2만 |
|---|
| 2025.11.21 | ₩105,575 | ₩105,575 | ₩105,420 | ₩105,548 | -0.03% | 10.2만 |
|---|
| 2025.11.20 | ₩105,279 | ₩105,414 | ₩105,159 | ₩105,324 | +0.04% | 17.3만 |
|---|
| 2025.11.19 | ₩105,373 | ₩105,373 | ₩105,165 | ₩105,199 | -0.17% | 9.6만 |
|---|
| 2025.11.18 | ₩105,427 | ₩105,427 | ₩105,159 | ₩105,246 | -0.17% | 10.2만 |
|---|
| 2025.11.17 | ₩105,226 | ₩105,253 | ₩105,132 | ₩105,175 | -0.05% | 11.1만 |
|---|
| 2025.11.14 | ₩105,373 | ₩105,373 | ₩105,118 | ₩105,120 | -0.24% | 8.6만 |
|---|
| 2025.11.13 | ₩105,360 | ₩105,427 | ₩105,246 | ₩105,255 | -0.10% | 13.4만 |
|---|
| 2025.11.12 | ₩105,575 | ₩105,648 | ₩105,501 | ₩105,581 | +0.01% | 10만 |
|---|
| 2025.11.11 | ₩105,561 | ₩105,663 | ₩105,481 | ₩105,634 | +0.07% | 9.3만 |
|---|
| 2025.11.10 | ₩105,373 | ₩105,400 | ₩105,300 | ₩105,340 | -0.03% | 12.9만 |
|---|
| 2025.11.07 | ₩105,279 | ₩105,438 | ₩105,259 | ₩105,353 | +0.07% | 10.7만 |
|---|
| 2025.11.06 | ₩105,266 | ₩105,440 | ₩105,266 | ₩105,411 | +0.14% | 7.4만 |
|---|
| 2025.11.05 | ₩105,279 | ₩105,286 | ₩105,004 | ₩105,031 | -0.24% | 14.3만 |
|---|
| 2025.11.04 | ₩105,239 | ₩105,400 | ₩105,145 | ₩105,300 | +0.06% | 11.2만 |
|---|
| 2025.11.03 | ₩105,266 | ₩105,346 | ₩105,152 | ₩105,232 | -0.03% | 9만 |
|---|
| 2025.10.31 | ₩105,870 | ₩105,903 | ₩105,695 | ₩105,729 | -0.13% | 7.4만 |
|---|
| 2025.10.30 | ₩105,722 | ₩105,950 | ₩105,561 | ₩105,815 | +0.09% | 16.6만 |
|---|
| 2025.10.29 | ₩106,446 | ₩106,446 | ₩105,937 | ₩105,977 | -0.44% | 9만 |
|---|
| 2025.10.28 | ₩106,406 | ₩106,513 | ₩106,373 | ₩106,466 | +0.06% | 9.2만 |
|---|
| 2025.10.27 | ₩106,379 | ₩106,406 | ₩106,178 | ₩106,399 | +0.02% | 11.3만 |
|---|
| 2025.10.24 | ₩106,393 | ₩106,393 | ₩106,192 | ₩106,306 | -0.08% | 14.1만 |
|---|
| 2025.10.23 | ₩106,205 | ₩106,272 | ₩106,131 | ₩106,146 | -0.06% | 9.3만 |
|---|
| 2025.10.22 | ₩106,205 | ₩106,406 | ₩106,205 | ₩106,351 | +0.14% | 9.1만 |
|---|
| 2025.10.21 | ₩106,393 | ₩106,428 | ₩106,299 | ₩106,343 | -0.05% | 13만 |
|---|
| 2025.10.20 | ₩106,178 | ₩106,232 | ₩106,111 | ₩106,171 | -0.01% | 13.7만 |
|---|
| 2025.10.17 | ₩106,098 | ₩106,098 | ₩105,973 | ₩106,080 | -0.02% | 7.4만 |
|---|
| 2025.10.16 | ₩105,843 | ₩106,185 | ₩105,816 | ₩106,158 | +0.30% | 9.1만 |
|---|
| 2025.10.15 | ₩105,963 | ₩106,014 | ₩105,762 | ₩105,843 | -0.11% | 17.9만 |
|---|
| 2025.10.14 | ₩105,709 | ₩105,870 | ₩105,581 | ₩105,849 | +0.13% | 10.4만 |
|---|
| 2025.10.13 | ₩105,548 | ₩105,695 | ₩105,423 | ₩105,689 | +0.13% | 12.4만 |
|---|
| 2025.10.10 | ₩105,440 | ₩105,569 | ₩105,306 | ₩105,481 | +0.04% | 6.9만 |
|---|